Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.77 | 48.12 | 46.49 | 46.49 | 2,421 | -1.55(-3.23%) |
Jan 30, 2024 | 48.29 | 48.40 | 47.41 | 48.04 | 15,263 | +0.24(+0.50%) |
Jan 29, 2024 | 46.85 | 48.83 | 46.12 | 47.80 | 15,637 | +1.60(+3.47%) |
Jan 26, 2024 | 45.51 | 46.50 | 44.91 | 46.20 | 7,396 | +2.52(+5.76%) |
Jan 25, 2024 | 43.09 | 43.68 | 42.99 | 43.68 | 2,419 | +0.70(+1.63%) |
Jan 24, 2024 | 44.32 | 44.32 | 42.68 | 42.98 | 4,736 | +0.17(+0.40%) |
Jan 23, 2024 | 42.82 | 43.57 | 42.69 | 42.81 | 4,320 | -1.07(-2.44%) |
Jan 22, 2024 | 43.74 | 44.74 | 43.27 | 43.88 | 3,486 | -0.49(-1.10%) |
Jan 19, 2024 | 43.97 | 44.69 | 42.51 | 44.37 | 11,576 | +0.21(+0.48%) |
Jan 18, 2024 | 46.54 | 46.55 | 43.74 | 44.16 | 9,776 | -2.38(-5.11%) |
Jan 17, 2024 | 46.28 | 46.54 | 45.65 | 46.54 | 3,242 | -0.89(-1.88%) |
Jan 16, 2024 | 47.68 | 47.94 | 45.96 | 47.43 | 11,942 | -0.97(-2.00%) |
Jan 12, 2024 | 52.45 | 52.45 | 48.23 | 48.40 | 23,394 | -4.69(-8.83%) |
Jan 11, 2024 | 58.28 | 59.00 | 51.09 | 53.09 | 96,784 | -1.61(-2.94%) |
Jan 10, 2024 | 53.79 | 57.93 | 52.50 | 54.70 | 9,878 | -1.23(-2.20%) |
Jan 09, 2024 | 55.89 | 56.23 | 54.41 | 55.93 | 13,186 | -0.15(-0.27%) |
Jan 08, 2024 | 54.18 | 56.23 | 52.39 | 56.08 | 8,108 | +3.44(+6.53%) |
Jan 05, 2024 | 53.63 | 57.23 | 51.56 | 52.64 | 15,151 | -1.57(-2.90%) |
Jan 04, 2024 | 53.03 | 55.32 | 53.03 | 54.21 | 21,707 | +2.28(+4.39%) |
Jan 03, 2024 | 50.39 | 53.05 | 50.00 | 51.93 | 15,351 | -2.42(-4.45%) |
Jan 02, 2024 | 58.74 | 58.74 | 54.22 | 54.35 | 16,356 | +1.19(+2.24%) |
Dec 29, 2023 | 58.64 | 58.99 | 52.46 | 53.16 | 18,888 | -4.08(-7.13%) |
Dec 28, 2023 | 62.25 | 62.25 | 56.41 | 57.24 | 23,447 | -3.20(-5.29%) |
Dec 27, 2023 | 57.75 | 60.49 | 57.75 | 60.44 | 15,549 | +4.61(+8.26%) |
Dec 26, 2023 | 56.06 | 56.06 | 54.57 | 55.83 | 13,428 | -0.74(-1.31%) |
Dec 22, 2023 | 54.96 | 57.43 | 54.96 | 56.57 | 11,983 | +2.10(+3.85%) |
Dec 21, 2023 | 53.95 | 54.85 | 52.80 | 54.47 | 13,430 | +2.31(+4.43%) |
Dec 20, 2023 | 53.76 | 54.50 | 52.16 | 52.16 | 8,154 | +1.15(+2.25%) |
Dec 19, 2023 | 52.12 | 52.54 | 50.46 | 51.02 | 5,807 | +0.95(+1.90%) |
Dec 18, 2023 | 48.37 | 50.80 | 48.37 | 50.07 | 7,257 | +0.63(+1.26%) |
Dec 15, 2023 | 49.47 | 49.76 | 48.66 | 49.44 | 6,935 | -0.03(-0.05%) |
Dec 14, 2023 | 49.27 | 50.23 | 48.80 | 49.47 | 12,442 | +0.86(+1.77%) |
Dec 13, 2023 | 45.73 | 49.13 | 45.73 | 48.61 | 5,977 | +2.54(+5.52%) |
Dec 12, 2023 | 46.43 | 46.43 | 44.91 | 46.06 | 3,085 | +0.88(+1.94%) |
Dec 11, 2023 | 47.54 | 47.54 | 44.27 | 45.19 | 21,736 | -5.02(-10.01%) |
Dec 08, 2023 | 48.37 | 50.44 | 48.37 | 50.21 | 8,494 | +3.01(+6.37%) |
Dec 07, 2023 | 46.67 | 48.43 | 46.46 | 47.20 | 24,166 | -0.80(-1.66%) |
Dec 06, 2023 | 49.49 | 49.49 | 47.40 | 48.00 | 11,404 | -0.35(-0.72%) |
Dec 05, 2023 | 46.98 | 49.11 | 46.57 | 48.35 | 22,391 | +1.25(+2.66%) |
Dec 04, 2023 | 46.89 | 47.50 | 45.32 | 47.09 | 30,176 | +3.96(+9.18%) |
Dec 01, 2023 | 41.01 | 43.63 | 40.84 | 43.14 | 16,017 | +2.28(+5.59%) |
Nov 30, 2023 | 41.38 | 41.38 | 40.59 | 40.85 | 3,220 | -0.48(-1.17%) |
Nov 29, 2023 | 41.97 | 42.04 | 41.01 | 41.34 | 6,042 | -0.26(-0.62%) |
Nov 28, 2023 | 39.85 | 41.95 | 39.85 | 41.60 | 23,709 | +2.52(+6.44%) |
Nov 27, 2023 | 38.91 | 39.40 | 38.52 | 39.08 | 20,767 | -0.47(-1.20%) |
Nov 24, 2023 | 38.24 | 39.63 | 38.06 | 39.55 | 7,287 | +1.62(+4.27%) |
Nov 22, 2023 | 37.33 | 38.37 | 37.02 | 37.93 | 2,397 | +0.66(+1.78%) |
Nov 21, 2023 | 36.84 | 37.39 | 36.84 | 37.27 | 1,161 | -0.58(-1.55%) |
Nov 20, 2023 | 36.75 | 41.77 | 36.75 | 37.86 | 7,921 | +1.44(+3.97%) |
Nov 17, 2023 | 36.23 | 36.41 | 35.57 | 36.41 | 4,943 | +0.80(+2.24%) |
Nov 16, 2023 | 36.46 | 36.46 | 35.34 | 35.61 | 5,567 | -1.84(-4.90%) |
Nov 15, 2023 | 35.48 | 37.73 | 35.48 | 37.45 | 10,283 | +2.51(+7.18%) |
Nov 14, 2023 | 35.60 | 35.83 | 34.94 | 34.94 | 1,707 | -0.47(-1.32%) |
Nov 13, 2023 | 36.12 | 36.12 | 35.21 | 35.41 | 2,677 | -1.05(-2.87%) |
Nov 10, 2023 | 36.67 | 36.69 | 35.90 | 36.46 | 4,039 | +0.30(+0.84%) |
Nov 09, 2023 | 38.31 | 38.35 | 35.91 | 36.15 | 3,748 | +0.91(+2.59%) |
Nov 08, 2023 | 36.09 | 36.09 | 35.04 | 35.24 | 1,275 | -1.09(-3.01%) |
Nov 07, 2023 | 35.46 | 36.33 | 34.95 | 36.33 | 853 | +0.61(+1.69%) |
Nov 06, 2023 | 36.48 | 36.48 | 35.73 | 35.73 | 1,701 | -0.01(-0.01%) |
Nov 03, 2023 | 35.60 | 36.17 | 35.57 | 35.73 | 1,864 | -0.24(-0.66%) |
Nov 02, 2023 | 35.43 | 35.97 | 35.05 | 35.97 | 2,141 | +1.63(+4.74%) |